Cyberark Soft Ord (NQ: CYBR )

114.49 USD +1.78 (+1.58%)
Official Closing Price Updated: 6:19 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 100.34 102.51 98.24 99.15 330,900 -3.42(-3.33%)
Oct 29, 2020 103.83 103.83 101.86 102.57 170,406 -0.26(-0.25%)
Oct 28, 2020 102.42 103.99 99.83 102.83 370,380 -2.06(-1.96%)
Oct 27, 2020 106.30 107.79 104.82 104.89 180,830 -1.51(-1.42%)
Oct 26, 2020 107.74 108.36 104.00 106.40 320,889 -2.04(-1.88%)
Oct 23, 2020 109.67 109.96 107.34 108.44 190,700 -1.23(-1.12%)
Oct 22, 2020 110.00 111.48 108.01 109.67 189,992 +0.21(+0.19%)
Oct 21, 2020 111.33 112.55 109.04 109.46 229,015 -1.87(-1.68%)
Oct 20, 2020 112.88 113.35 111.29 111.33 224,096 -0.71(-0.63%)
Oct 19, 2020 113.29 115.19 111.77 112.04 253,237 -0.97(-0.86%)
Oct 16, 2020 111.78 113.28 110.92 113.01 346,800 +1.47(+1.32%)
Oct 15, 2020 111.38 111.86 109.80 111.54 347,310 -0.99(-0.88%)
Oct 14, 2020 113.11 113.81 111.56 112.53 260,691 -0.60(-0.53%)
Oct 13, 2020 115.80 115.80 113.06 113.13 375,633 -2.11(-1.83%)
Oct 12, 2020 114.79 116.43 114.20 115.24 298,570 +1.24(+1.09%)
Oct 09, 2020 112.99 114.68 112.60 114.00 215,200 +1.35(+1.20%)
Oct 08, 2020 113.50 114.37 111.51 112.65 273,554 +0.10(+0.09%)
Oct 07, 2020 111.04 112.74 110.78 112.55 253,856 +1.85(+1.67%)
Oct 06, 2020 109.63 113.46 108.99 110.70 411,042 +1.57(+1.44%)
Oct 05, 2020 107.84 109.50 107.46 109.13 459,761 +1.74(+1.62%)
Oct 02, 2020 105.91 109.14 105.22 107.39 435,800 -0.68(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.